BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
15 Apr 2026 04:10 PM IST
| BPCL 28-Apr-2026 (12d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0
Theta: -0.3
Gamma: 0.01514
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 310.45 | 15.8 | 9.15 | 37.87 | 3,289 | -184 | 1,044 | |||||||||
| 13 Apr | 292.95 | 6.9 | -2.799999999999999 | 39.13 | 2,035 | -64 | 1,224 | |||||||||
| 10 Apr | 299.35 | 9.8 | 0.6000000000000014 | 35.03 | 2,450 | -110 | 1,288 | |||||||||
| 9 Apr | 297.35 | 9.1 | -1.45 | 35.83 | 2,558 | -113 | 1,402 | |||||||||
| 8 Apr | 298.10 | 10.65 | 6.45 | 37.51 | 8,762 | 480 | 1,515 | |||||||||
| 7 Apr | 277.45 | 4.1 | -0.9 | 42.37 | 1,353 | 68 | 1,036 | |||||||||
| 6 Apr | 278.70 | 4.7 | -0.55 | 43.29 | 1,394 | 137 | 966 | |||||||||
| 2 Apr | 278.15 | 5.35 | -0.8 | 41.07 | 1,353 | -111 | 828 | |||||||||
| 1 Apr | 281.25 | 6.05 | -1.1 | 40.9 | 2,000 | 172 | 933 | |||||||||
| 30 Mar | 281.00 | 7.4 | -1.55 | 43.66 | 990 | 106 | 757 | |||||||||
| 27 Mar | 282.70 | 8.9 | -0.5 | 45.23 | 2,287 | 180 | 647 | |||||||||
| 25 Mar | 284.55 | 9.35 | 0.55 | 41.62 | 620 | 51 | 464 | |||||||||
| 24 Mar | 282.25 | 8.75 | 2.7 | 41.94 | 654 | 104 | 416 | |||||||||
| 23 Mar | 271.30 | 6.2 | -4.1 | 43.98 | 337 | 36 | 312 | |||||||||
| 20 Mar | 287.80 | 10.45 | 0.5 | 37.29 | 613 | 65 | 273 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 286.00 | 10.3 | -7 | 37.65 | 387 | 113 | 177 | |||||||||
| 18 Mar | 303.70 | 17.4 | 1.55 | 33.4 | 49 | 18 | 64 | |||||||||
| 17 Mar | 300.05 | 15.85 | -4.05 | 34.87 | 54 | 24 | 46 | |||||||||
| 16 Mar | 304.95 | 20 | -36.75 | 36.81 | 31 | 22 | 22 | |||||||||
| 13 Mar | 319.30 | 56.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 326.35 | 56.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 325.05 | 56.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 325.90 | 56.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 331.15 | 56.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 352.75 | 56.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Petroleum Corp Lt - strike price 300 expiring on 28APR2026
Delta for 300 CE is 0.71
Historical price for 300 CE is as follows
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 15.8, which was 9.15 higher than the previous day. The implied volatity was 37.87, the open interest changed by -184 which decreased total open position to 1044
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 6.9, which was -2.799999999999999 lower than the previous day. The implied volatity was 39.13, the open interest changed by -64 which decreased total open position to 1224
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 9.8, which was 0.6000000000000014 higher than the previous day. The implied volatity was 35.03, the open interest changed by -110 which decreased total open position to 1288
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 9.1, which was -1.45 lower than the previous day. The implied volatity was 35.83, the open interest changed by -113 which decreased total open position to 1402
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 10.65, which was 6.45 higher than the previous day. The implied volatity was 37.51, the open interest changed by 480 which increased total open position to 1515
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 4.1, which was -0.9 lower than the previous day. The implied volatity was 42.37, the open interest changed by 68 which increased total open position to 1036
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 4.7, which was -0.55 lower than the previous day. The implied volatity was 43.29, the open interest changed by 137 which increased total open position to 966
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 5.35, which was -0.8 lower than the previous day. The implied volatity was 41.07, the open interest changed by -111 which decreased total open position to 828
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 6.05, which was -1.1 lower than the previous day. The implied volatity was 40.9, the open interest changed by 172 which increased total open position to 933
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 7.4, which was -1.55 lower than the previous day. The implied volatity was 43.66, the open interest changed by 106 which increased total open position to 757
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 8.9, which was -0.5 lower than the previous day. The implied volatity was 45.23, the open interest changed by 180 which increased total open position to 647
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 9.35, which was 0.55 higher than the previous day. The implied volatity was 41.62, the open interest changed by 51 which increased total open position to 464
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 8.75, which was 2.7 higher than the previous day. The implied volatity was 41.94, the open interest changed by 104 which increased total open position to 416
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 6.2, which was -4.1 lower than the previous day. The implied volatity was 43.98, the open interest changed by 36 which increased total open position to 312
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 10.45, which was 0.5 higher than the previous day. The implied volatity was 37.29, the open interest changed by 65 which increased total open position to 273
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 10.3, which was -7 lower than the previous day. The implied volatity was 37.65, the open interest changed by 113 which increased total open position to 177
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 17.4, which was 1.55 higher than the previous day. The implied volatity was 33.4, the open interest changed by 18 which increased total open position to 64
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 15.85, which was -4.05 lower than the previous day. The implied volatity was 34.87, the open interest changed by 24 which increased total open position to 46
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 20, which was -36.75 lower than the previous day. The implied volatity was 36.81, the open interest changed by 22 which increased total open position to 22
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 56.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 56.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 56.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 56.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 56.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 56.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BPCL 28-Apr-2026 (12d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0
Theta: -0.29
Gamma: 0.01421
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 310.45 | 5 | -8.8 | 41.49 | 2,752 | 282 | 1,317 |
| 13 Apr | 292.95 | 13.35 | 3.1999999999999993 | 42.87 | 531 | -29 | 1,039 |
| 10 Apr | 299.35 | 10 | -1.4499999999999993 | 38.87 | 1,202 | 66 | 1,054 |
| 9 Apr | 297.35 | 11.65 | -0.2 | 40.66 | 1,463 | 419 | 985 |
| 8 Apr | 298.10 | 11.35 | -13.6 | 41.42 | 1,515 | 202 | 571 |
| 7 Apr | 277.45 | 24.95 | 0.45 | 42.7 | 34 | -4 | 364 |
| 6 Apr | 278.70 | 25.05 | -1.6 | 44.4 | 162 | 34 | 369 |
| 2 Apr | 278.15 | 25.35 | 0.45 | 45.4 | 71 | 0 | 337 |
| 1 Apr | 281.25 | 25 | -0.3 | 47.6 | 370 | 129 | 306 |
| 30 Mar | 281.00 | 25 | -0.5 | 47.74 | 94 | 0 | 176 |
| 27 Mar | 282.70 | 25.65 | 2.6 | 48.93 | 194 | 35 | 176 |
| 25 Mar | 284.55 | 23.05 | -2.45 | 45.44 | 73 | 22 | 138 |
| 24 Mar | 282.25 | 25.5 | -8.4 | 47.83 | 144 | -74 | 116 |
| 23 Mar | 271.30 | 33.8 | 12.35 | 52.32 | 119 | -68 | 192 |
| 20 Mar | 287.80 | 20.65 | -2.35 | 42.37 | 448 | -110 | 263 |
| 19 Mar | 286.00 | 22.3 | 11.1 | 44.65 | 419 | 56 | 367 |
| 18 Mar | 303.70 | 11.2 | -1.8 | 36.34 | 133 | 42 | 311 |
| 17 Mar | 300.05 | 13.2 | 1.35 | 36.82 | 189 | 35 | 268 |
| 16 Mar | 304.95 | 12 | 3.7 | 38.97 | 333 | 93 | 234 |
| 13 Mar | 319.30 | 8.15 | 1.2 | 40.08 | 53 | -4 | 141 |
| 12 Mar | 326.35 | 7.05 | -0.7 | 41.61 | 134 | 7 | 146 |
| 11 Mar | 325.05 | 7.75 | 0.35 | 41.06 | 34 | -2 | 139 |
| 10 Mar | 325.90 | 7.2 | -1.05 | 41.32 | 43 | 6 | 142 |
| 9 Mar | 331.15 | 8.45 | 4.95 | 46.21 | 231 | 114 | 136 |
| 6 Mar | 352.75 | 3.5 | -1.1 | 42.02 | 25 | 22 | 22 |
For Bharat Petroleum Corp Lt - strike price 300 expiring on 28APR2026
Delta for 300 PE is -0.3
Historical price for 300 PE is as follows
On 15 Apr BPCL was trading at 310.45. The strike last trading price was 5, which was -8.8 lower than the previous day. The implied volatity was 41.49, the open interest changed by 282 which increased total open position to 1317
On 13 Apr BPCL was trading at 292.95. The strike last trading price was 13.35, which was 3.1999999999999993 higher than the previous day. The implied volatity was 42.87, the open interest changed by -29 which decreased total open position to 1039
On 10 Apr BPCL was trading at 299.35. The strike last trading price was 10, which was -1.4499999999999993 lower than the previous day. The implied volatity was 38.87, the open interest changed by 66 which increased total open position to 1054
On 9 Apr BPCL was trading at 297.35. The strike last trading price was 11.65, which was -0.2 lower than the previous day. The implied volatity was 40.66, the open interest changed by 419 which increased total open position to 985
On 8 Apr BPCL was trading at 298.10. The strike last trading price was 11.35, which was -13.6 lower than the previous day. The implied volatity was 41.42, the open interest changed by 202 which increased total open position to 571
On 7 Apr BPCL was trading at 277.45. The strike last trading price was 24.95, which was 0.45 higher than the previous day. The implied volatity was 42.7, the open interest changed by -4 which decreased total open position to 364
On 6 Apr BPCL was trading at 278.70. The strike last trading price was 25.05, which was -1.6 lower than the previous day. The implied volatity was 44.4, the open interest changed by 34 which increased total open position to 369
On 2 Apr BPCL was trading at 278.15. The strike last trading price was 25.35, which was 0.45 higher than the previous day. The implied volatity was 45.4, the open interest changed by 0 which decreased total open position to 337
On 1 Apr BPCL was trading at 281.25. The strike last trading price was 25, which was -0.3 lower than the previous day. The implied volatity was 47.6, the open interest changed by 129 which increased total open position to 306
On 30 Mar BPCL was trading at 281.00. The strike last trading price was 25, which was -0.5 lower than the previous day. The implied volatity was 47.74, the open interest changed by 0 which decreased total open position to 176
On 27 Mar BPCL was trading at 282.70. The strike last trading price was 25.65, which was 2.6 higher than the previous day. The implied volatity was 48.93, the open interest changed by 35 which increased total open position to 176
On 25 Mar BPCL was trading at 284.55. The strike last trading price was 23.05, which was -2.45 lower than the previous day. The implied volatity was 45.44, the open interest changed by 22 which increased total open position to 138
On 24 Mar BPCL was trading at 282.25. The strike last trading price was 25.5, which was -8.4 lower than the previous day. The implied volatity was 47.83, the open interest changed by -74 which decreased total open position to 116
On 23 Mar BPCL was trading at 271.30. The strike last trading price was 33.8, which was 12.35 higher than the previous day. The implied volatity was 52.32, the open interest changed by -68 which decreased total open position to 192
On 20 Mar BPCL was trading at 287.80. The strike last trading price was 20.65, which was -2.35 lower than the previous day. The implied volatity was 42.37, the open interest changed by -110 which decreased total open position to 263
On 19 Mar BPCL was trading at 286.00. The strike last trading price was 22.3, which was 11.1 higher than the previous day. The implied volatity was 44.65, the open interest changed by 56 which increased total open position to 367
On 18 Mar BPCL was trading at 303.70. The strike last trading price was 11.2, which was -1.8 lower than the previous day. The implied volatity was 36.34, the open interest changed by 42 which increased total open position to 311
On 17 Mar BPCL was trading at 300.05. The strike last trading price was 13.2, which was 1.35 higher than the previous day. The implied volatity was 36.82, the open interest changed by 35 which increased total open position to 268
On 16 Mar BPCL was trading at 304.95. The strike last trading price was 12, which was 3.7 higher than the previous day. The implied volatity was 38.97, the open interest changed by 93 which increased total open position to 234
On 13 Mar BPCL was trading at 319.30. The strike last trading price was 8.15, which was 1.2 higher than the previous day. The implied volatity was 40.08, the open interest changed by -4 which decreased total open position to 141
On 12 Mar BPCL was trading at 326.35. The strike last trading price was 7.05, which was -0.7 lower than the previous day. The implied volatity was 41.61, the open interest changed by 7 which increased total open position to 146
On 11 Mar BPCL was trading at 325.05. The strike last trading price was 7.75, which was 0.35 higher than the previous day. The implied volatity was 41.06, the open interest changed by -2 which decreased total open position to 139
On 10 Mar BPCL was trading at 325.90. The strike last trading price was 7.2, which was -1.05 lower than the previous day. The implied volatity was 41.32, the open interest changed by 6 which increased total open position to 142
On 9 Mar BPCL was trading at 331.15. The strike last trading price was 8.45, which was 4.95 higher than the previous day. The implied volatity was 46.21, the open interest changed by 114 which increased total open position to 136
On 6 Mar BPCL was trading at 352.75. The strike last trading price was 3.5, which was -1.1 lower than the previous day. The implied volatity was 42.02, the open interest changed by 22 which increased total open position to 22
